| czw, 6 lut 2025, 22:48 CET, NY 16:48, Londyn 21:48, Tokio 6:48, ^SPX +0.36% Dane historyczne: One More Level SA (OML) | | 6 lut, 15:50 1.240 +0.010 (+0.81%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 2376 | 6 lut 2025 | 1.236 | 1.248 | 1.22 | 1.24 | +0.81% | +0.010 | 39,446 | 2375 | 5 lut 2025 | 1.192 | 1.23 | 1.192 | 1.23 | +2.50% | +0.030 | 43,154 | 2374 | 4 lut 2025 | 1.196 | 1.214 | 1.182 | 1.2 | 0.00% | 0.000 | 36,360 | 2373 | 3 lut 2025 | 1.218 | 1.236 | 1.2 | 1.2 | -1.48% | -0.018 | 110,972 | 2372 | 31 sty 2025 | 1.212 | 1.222 | 1.2 | 1.218 | -1.30% | -0.016 | 31,849 | 2371 | 30 sty 2025 | 1.212 | 1.234 | 1.2 | 1.234 | +2.66% | +0.032 | 57,184 | 2370 | 29 sty 2025 | 1.238 | 1.238 | 1.19 | 1.202 | -2.91% | -0.036 | 138,296 | 2369 | 28 sty 2025 | 1.236 | 1.238 | 1.222 | 1.238 | 0.00% | 0.000 | 30,365 | 2368 | 27 sty 2025 | 1.256 | 1.26 | 1.226 | 1.238 | -1.43% | -0.018 | 24,000 | 2367 | 24 sty 2025 | 1.248 | 1.258 | 1.236 | 1.256 | +0.48% | +0.006 | 11,202 | 2366 | 23 sty 2025 | 1.258 | 1.264 | 1.232 | 1.25 | -0.79% | -0.010 | 17,215 | 2365 | 22 sty 2025 | 1.242 | 1.264 | 1.24 | 1.26 | +1.61% | +0.020 | 3,594 | 2364 | 21 sty 2025 | 1.24 | 1.274 | 1.24 | 1.24 | -2.97% | -0.038 | 41,767 | 2363 | 20 sty 2025 | 1.27 | 1.294 | 1.24 | 1.278 | +0.63% | +0.008 | 75,130 | 2362 | 17 sty 2025 | 1.28 | 1.294 | 1.242 | 1.27 | -0.94% | -0.012 | 52,786 | 2361 | 16 sty 2025 | 1.294 | 1.31 | 1.252 | 1.282 | -1.54% | -0.020 | 68,685 | 2360 | 15 sty 2025 | 1.29 | 1.306 | 1.28 | 1.302 | +1.72% | +0.022 | 14,560 | 2359 | 14 sty 2025 | 1.284 | 1.306 | 1.28 | 1.28 | -0.47% | -0.006 | 36,266 | 2358 | 13 sty 2025 | 1.296 | 1.308 | 1.286 | 1.286 | -0.77% | -0.010 | 21,368 | 2357 | 10 sty 2025 | 1.3 | 1.328 | 1.29 | 1.296 | -2.56% | -0.034 | 27,076 | 2356 | 9 sty 2025 | 1.3 | 1.33 | 1.296 | 1.33 | +2.78% | +0.036 | 17,571 | 2355 | 8 sty 2025 | 1.33 | 1.358 | 1.294 | 1.294 | +0.31% | +0.004 | 55,592 | 2354 | 7 sty 2025 | 1.32 | 1.356 | 1.28 | 1.29 | -2.27% | -0.030 | 121,135 | 2353 | 3 sty 2025 | 1.32 | 1.328 | 1.28 | 1.32 | -0.60% | -0.008 | 9,031 | 2352 | 2 sty 2025 | 1.35 | 1.35 | 1.29 | 1.328 | +2.95% | +0.038 | 19,262 | 2351 | 30 gru 2024 | 1.32 | 1.33 | 1.26 | 1.29 | -2.12% | -0.028 | 31,655 | 2350 | 27 gru 2024 | 1.296 | 1.33 | 1.294 | 1.318 | +2.97% | +0.038 | 32,303 | 2349 | 23 gru 2024 | 1.306 | 1.318 | 1.26 | 1.28 | -2.29% | -0.030 | 246,590 | 2348 | 20 gru 2024 | 1.304 | 1.34 | 1.3 | 1.31 | +0.15% | +0.002 | 28,526 | 2347 | 19 gru 2024 | 1.312 | 1.33 | 1.306 | 1.308 | -2.10% | -0.028 | 42,524 | 2346 | 18 gru 2024 | 1.36 | 1.366 | 1.3 | 1.336 | -2.20% | -0.030 | 97,978 | 2345 | 17 gru 2024 | 1.316 | 1.366 | 1.29 | 1.366 | +3.48% | +0.046 | 100,599 | 2344 | 16 gru 2024 | 1.35 | 1.35 | 1.304 | 1.32 | -2.22% | -0.030 | 16,249 | 2343 | 13 gru 2024 | 1.344 | 1.37 | 1.314 | 1.35 | 0.00% | 0.000 | 17,954 | 2342 | 12 gru 2024 | 1.33 | 1.362 | 1.312 | 1.35 | +1.50% | +0.020 | 62,312 | 2341 | 11 gru 2024 | 1.346 | 1.35 | 1.3 | 1.33 | -1.04% | -0.014 | 55,877 | 2340 | 10 gru 2024 | 1.324 | 1.346 | 1.32 | 1.344 | +1.05% | +0.014 | 9,545 | 2339 | 9 gru 2024 | 1.366 | 1.368 | 1.3 | 1.33 | -2.35% | -0.032 | 50,566 | 2338 | 6 gru 2024 | 1.342 | 1.362 | 1.33 | 1.362 | +1.04% | +0.014 | 27,288 | 2337 | 5 gru 2024 | 1.336 | 1.36 | 1.328 | 1.348 | +1.05% | +0.014 | 22,230 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych OML W polu podawania nazwy tikera wpisz "d:oml", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|